Ｇｌｏｂｅｅの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,178 | 1,199 | 1,124 | 1,146 | -49 | -4.1% | 6,700 |
| 2024/08/20 | 1,219 | 1,238 | 1,181 | 1,195 | -30 | -2.4% | 15,900 |
| 2024/08/19 | 1,201 | 1,240 | 1,181 | 1,225 | +28 | +2.3% | 20,400 |
| 2024/08/16 | 1,068 | 1,229 | 1,068 | 1,197 | +147 | +14% | 27,600 |
| 2024/08/15 | 1,094 | 1,108 | 1,042 | 1,050 | -35 | -3.2% | 15,900 |
| 2024/08/14 | 1,069 | 1,108 | 1,050 | 1,085 | +20 | +1.9% | 36,000 |
| 2024/08/13 | 1,063 | 1,087 | 1,036 | 1,065 | +7 | +0.7% | 7,200 |
| 2024/08/09 | 1,024 | 1,075 | 1,024 | 1,058 | +52 | +5.2% | 7,700 |
| 2024/08/08 | 999 | 1,032 | 999 | 1,006 | +4 | +0.4% | 21,600 |
| 2024/08/07 | 924 | 1,064 | 924 | 1,002 | +52 | +5.5% | 35,000 |
| 2024/08/06 | 946 | 950 | 935 | 950 | +150 | +18.8% | 37,100 |
| 2024/08/05 | 995 | 1,014 | 800 | 800 | -275 | -25.6% | 42,800 |
| 2024/08/02 | 1,181 | 1,198 | 1,051 | 1,075 | -166 | -13.4% | 43,500 |
| 2024/08/01 | 1,251 | 1,279 | 1,206 | 1,241 | -28 | -2.2% | 31,100 |
| 2024/07/31 | 1,277 | 1,277 | 1,250 | 1,269 | -8 | -0.6% | 9,800 |
| 2024/07/30 | 1,265 | 1,287 | 1,251 | 1,277 | +12 | +0.9% | 18,200 |
| 2024/07/29 | 1,261 | 1,285 | 1,254 | 1,265 | +5 | +0.4% | 10,300 |
| 2024/07/26 | 1,260 | 1,287 | 1,240 | 1,260 | -9 | -0.7% | 14,400 |
| 2024/07/25 | 1,269 | 1,278 | 1,245 | 1,269 | -9 | -0.7% | 27,500 |
| 2024/07/24 | 1,304 | 1,326 | 1,265 | 1,278 | -28 | -2.1% | 16,000 |
| 2024/07/23 | 1,305 | 1,327 | 1,304 | 1,306 | +1 | +0.1% | 4,100 |
| 2024/07/22 | 1,343 | 1,343 | 1,290 | 1,305 | -19 | -1.4% | 16,500 |
| 2024/07/19 | 1,310 | 1,348 | 1,310 | 1,324 | -7 | -0.5% | 7,400 |
| 2024/07/18 | 1,341 | 1,362 | 1,320 | 1,331 | -36 | -2.6% | 10,100 |
| 2024/07/17 | 1,372 | 1,401 | 1,330 | 1,367 | -5 | -0.4% | 34,000 |
| 2024/07/16 | 1,401 | 1,480 | 1,363 | 1,372 | -108 | -7.3% | 83,200 |
| 2024/07/12 | 1,467 | 1,493 | 1,420 | 1,480 | +13 | +0.9% | 57,000 |
| 2024/07/11 | 1,490 | 1,490 | 1,425 | 1,467 | -4 | -0.3% | 8,900 |
| 2024/07/10 | 1,425 | 1,471 | 1,417 | 1,471 | +36 | +2.5% | 14,100 |
| 2024/07/09 | 1,409 | 1,435 | 1,409 | 1,435 | +23 | +1.6% | 4,200 |
| 2024/07/08 | 1,445 | 1,450 | 1,412 | 1,412 | -8 | -0.6% | 9,800 |
| 2024/07/05 | 1,434 | 1,438 | 1,410 | 1,420 | -31 | -2.1% | 7,400 |
| 2024/07/04 | 1,467 | 1,467 | 1,447 | 1,451 | -17 | -1.2% | 1,800 |
| 2024/07/03 | 1,455 | 1,470 | 1,455 | 1,468 | -17 | -1.1% | 3,900 |
| 2024/07/02 | 1,460 | 1,485 | 1,446 | 1,485 | +27 | +1.9% | 7,900 |
| 2024/07/01 | 1,457 | 1,487 | 1,451 | 1,458 | +1 | +0.1% | 3,900 |
| 2024/06/28 | 1,426 | 1,468 | 1,426 | 1,457 | +3 | +0.2% | 9,000 |
| 2024/06/27 | 1,473 | 1,493 | 1,446 | 1,454 | -26 | -1.8% | 6,200 |
| 2024/06/26 | 1,487 | 1,515 | 1,470 | 1,480 | -3 | -0.2% | 10,500 |
| 2024/06/25 | 1,450 | 1,486 | 1,431 | 1,483 | +42 | +2.9% | 13,900 |
| 2024/06/24 | 1,438 | 1,449 | 1,423 | 1,441 | +4 | +0.3% | 2,800 |
| 2024/06/21 | 1,394 | 1,450 | 1,394 | 1,437 | +30 | +2.1% | 8,200 |
| 2024/06/20 | 1,407 | 1,423 | 1,404 | 1,407 | ±0 | ±0% | 1,600 |
| 2024/06/19 | 1,440 | 1,472 | 1,407 | 1,407 | -18 | -1.3% | 6,600 |
| 2024/06/18 | 1,432 | 1,432 | 1,403 | 1,425 | +8 | +0.6% | 5,200 |
| 2024/06/17 | 1,367 | 1,429 | 1,367 | 1,417 | +48 | +3.5% | 7,100 |
| 2024/06/14 | 1,290 | 1,370 | 1,290 | 1,369 | +39 | +2.9% | 11,000 |
| 2024/06/13 | 1,330 | 1,353 | 1,330 | 1,330 | +1 | +0.1% | 4,700 |
| 2024/06/12 | 1,358 | 1,370 | 1,328 | 1,329 | -30 | -2.2% | 7,600 |
| 2024/06/11 | 1,329 | 1,359 | 1,325 | 1,359 | +30 | +2.3% | 2,100 |
151～
200
件表示中 / 443件
類似銘柄と比較する
現在ご覧いただいている「Ｇｌｏｂｅｅ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｇｌｏｂｅｅ | 90,900円 | +28.1% | +25.0% | 0.00% | 17.06倍 | 5.97倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| グロースエクス | 138,500円 | +13.8% | +21.3% | 0.00% | 10.03倍 | 2.41倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| アクリート | 71,700円 | +34.2% | +47.4% | 0.00% | 17.48倍 | 2.50倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| サイバーＳ | 26,200円 | +0.5% | - | 0.00% | - | 4.16倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
| ハイブリテク | 40,000円 | +3.9% | +113.4% | 0.00% | 34.54倍 | 2.00倍 |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
市場注目の銘柄
チャート関連のコラム
